1Life Healthcare Inc Historical Data

ONEM Page 9
Download
Date Close Price change Market cap Trading volume
Mar 4, 2021 $ 44.05
-1.22%
$ 5.87 million $ 44
Mar 3, 2021 $ 44.62
-2.65%
$ 5.95 million $ 45
Mar 2, 2021 $ 45.83
+1.13%
$ 6.11 million $ 137
Feb 24, 2021 $ 53.02
-2.15%
$ 7.07 million $ 106
Feb 23, 2021 $ 54.1
-1.89%
$ 7.21 million $ 108
Feb 22, 2021 $ 55.13
-1.59%
$ 7.35 million $ 165
Feb 12, 2021 $ 57.82
-1.02%
$ 7.71 million $ 58
Feb 11, 2021 $ 58.3
+0.19%
$ 7.77 million $ 58
Feb 9, 2021 $ 56.96
-0.14%
$ 7.6 million $ 57
Feb 8, 2021 $ 56.99
+1.05%
$ 7.6 million $ 57
Feb 2, 2021 $ 54.08
+0.62%
$ 7.21 million $ 108
Feb 1, 2021 $ 53.75
+3.54%
$ 7.17 million $ 376
Jan 29, 2021 $ 49.95
-0.09%
$ 6.66 million $ 50
Jan 26, 2021 $ 50.73
+0.77%
$ 6.76 million $ 457
Jan 24, 2021 $ 50.19
-0.03%
$ 6.69 million $ 50
Jan 23, 2021 $ 50.19
-0.09%
$ 6.69 million $ 50
Jan 22, 2021 $ 50.19
+1.89%
$ 6.69 million $ 50
Jan 21, 2021 $ 49.27
-2.26%
$ 6.57 million $ 7,551
Jan 20, 2021 $ 50.43
+6.07%
$ 6.72 million $ 14,573
Jan 19, 2021 $ 47.56
+0.05%
$ 6.34 million $ 48
Jan 15, 2021 $ 42.51
-0.01%
$ 5.67 million $ 425
Jan 14, 2021 $ 42.49
+3.65%
$ 5.66 million $ 425
Jan 13, 2021 $ 42.17
-0.26%
$ 5.62 million $ 422
Jan 12, 2021 $ 42.26
+1.82%
$ 5.64 million $ 423
Jan 11, 2021 $ 41.51
+0.37%
$ 5.53 million $ 83
Dec 24, 2020 $ 43.39
+0.79%
$ 5.79 million $ 434
Dec 23, 2020 $ 42.96
-0.34%
$ 5.73 million $ 558
Dec 22, 2020 $ 43.11
+2.68%
$ 5.75 million $ 560
Dec 16, 2020 $ 38.29
+0.00%
$ 5.11 million $ 153
Dec 15, 2020 $ 38.27
-0.02%
$ 5.1 million $ 153
Dec 14, 2020 $ 38.29
+0.01%
$ 5.11 million $ 153
Dec 13, 2020 $ 38.28
-0.02%
$ 5.1 million $ 153
Dec 12, 2020 $ 38.3
+0.07%
$ 5.11 million $ 153
Dec 11, 2020 $ 38.34
+1.70%
$ 5.11 million $ 153
Dec 10, 2020 $ 36.85
+0.04%
$ 4.91 million $ 37
Dec 9, 2020 $ 36.85
-1.50%
$ 4.91 million $ 37
Dec 8, 2020 $ 37.41
+6.00%
$ 4.99 million $ 37
Dec 7, 2020 $ 35.28
-1.82%
$ 4.7 million $ 35
Dec 6, 2020 $ 35.94
-0.07%
$ 4.79 million $ 467
Dec 5, 2020 $ 35.98
-0.01%
$ 4.8 million $ 468
Dec 4, 2020 $ 35.99
+0.78%
$ 4.8 million $ 468
Dec 3, 2020 $ 35.71
+3.03%
$ 4.76 million $ 1,214
Dec 2, 2020 $ 34.66
+2.97%
$ 4.62 million $ 1,872
Dec 1, 2020 $ 33.67
+2.66%
$ 4.49 million $ 1,683
Nov 27, 2020 $ 32.41
-0.19%
$ 4.32 million $ 65
Nov 26, 2020 $ 32.47
+0.23%
$ 4.33 million $ 65
Nov 25, 2020 $ 32.41
-2.26%
$ 4.32 million $ 65
Nov 24, 2020 $ 33.16
-0.06%
$ 4.42 million $ 232
Nov 23, 2020 $ 33.18
-6.03%
$ 4.42 million $ 33
Nov 22, 2020 $ 35.3
+0.03%
$ 4.71 million $ 565